¿Un dron que es un pájaro biónico? Así es el proyecto que arrasa en Kickstarter
Te contamos los secretos de The Swift
Applied Materials
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 23-02-2026 | 370,85 | -1,2120 | 378,76 | 369,69 | -4,5500 | 41.378.891,0 |
| 21-02-2026 | -- | -- | -- | -- | -- | 126.882.381,1 |
| 20-02-2026 | 375,40 | 1,4923 | 377,00 | 366,53 | 5,5200 | 81.219.312,1 |
| 19-02-2026 | 369,88 | 0,2928 | 369,98 | 360,49 | 0,6200 | 101.992.707,1 |
| 18-02-2026 | 369,26 | 2,8751 | 373,94 | 359,26 | 10,320 | 98.199.345,4 |
| 17-02-2026 | 358,94 | 1,3954 | 362,25 | 347,72 | 4,9400 | -- |
| 13-02-2026 | 354,00 | 7,8249 | 376,33 | 353,21 | 25,690 | 251.385.020,9 |
| 12-02-2026 | 328,31 | -3,4069 | 341,01 | 325,56 | -11,580 | 77.037.532,9 |
| 11-02-2026 | 339,89 | 3,2817 | 344,42 | 331,01 | 10,800 | 54.200.755,7 |
| 10-02-2026 | 329,09 | -0,4175 | 334,59 | 321,79 | -1,3800 | 54.200.424,1 |
| 09-02-2026 | 330,47 | 2,4586 | 332,35 | 316,52 | 7,9300 | -- |
| 07-02-2026 | -- | -- | -- | -- | -- | 119.498.417,0 |
| 06-02-2026 | 322,54 | 6,1109 | 324,34 | 308,25 | 18,575 | 85.798.906,1 |
| 05-02-2026 | 303,96 | 2,1525 | 304,36 | 292,42 | 6,4050 | 250.902.762,2 |
| 04-02-2026 | 297,56 | -6,6009 | 323,77 | 287,51 | -21,030 | 173.190.823,3 |
| 03-02-2026 | 318,59 | -3,0196 | 338,15 | 311,98 | -9,9200 | 77.463.627,9 |
| 02-02-2026 | 328,51 | 1,9362 | 330,00 | 319,96 | 6,2400 | -- |
| 31-01-2026 | -- | -- | -- | -- | -- | 97.304.817,3 |
| 30-01-2026 | 322,27 | -5,5895 | 340,85 | 321,55 | -19,080 | 114.434.086,6 |
| 29-01-2026 | 341,35 | 1,3298 | 344,79 | 329,03 | 4,4800 | 78.794.572,3 |
| 28-01-2026 | 336,87 | 1,3020 | 344,03 | 332,96 | 4,3300 | 66.030.852,7 |
| 27-01-2026 | 332,54 | 4,0781 | 336,27 | 323,60 | 13,030 | 49.935.845,1 |
| 26-01-2026 | 319,51 | -0,8810 | 321,98 | 317,00 | -2,8400 | -- |
| 24-01-2026 | -- | -- | -- | -- | -- | 67.549.974,1 |
| 23-01-2026 | 322,35 | 1,0850 | 323,62 | 311,21 | 3,4600 | 80.904.015,6 |
| 22-01-2026 | 318,89 | -1,9252 | 333,00 | 317,45 | -6,2600 | 91.530.780,3 |
| 21-01-2026 | 325,15 | 2,2548 | 328,61 | 316,85 | 7,1700 | 100.503.767,6 |
| 20-01-2026 | 317,98 | -2,7703 | 324,49 | 315,72 | -9,0600 | -- |
| 17-01-2026 | -- | -- | -- | -- | -- | 76.114.540,6 |
| 16-01-2026 | 327,04 | 2,4754 | 330,15 | 320,17 | 7,9000 | 160.821.223,7 |
| 15-01-2026 | 319,14 | 5,6964 | 330,99 | 318,83 | 17,200 | -- |
| 14-01-2026 | 301,94 | -0,9383 | 301,94 | 297,00 | -2,8600 | 75.316.158,5 |
| 13-01-2026 | 304,80 | -0,7812 | 310,60 | 302,65 | -2,4000 | 62.042.065,4 |
| 12-01-2026 | 307,20 | 1,9988 | 309,57 | 301,00 | 6,0200 | -- |
| 10-01-2026 | -- | -- | -- | -- | -- | 100.407.466,8 |
| 09-01-2026 | 301,18 | 6,9417 | 302,76 | 287,33 | 19,550 | 100.398.411,6 |
| 08-01-2026 | 281,63 | -3,6074 | 291,92 | 279,45 | -10,540 | 57.409.571,5 |
| 07-01-2026 | 292,17 | -1,2972 | 295,17 | 290,12 | -3,8400 | 78.737.420,8 |
| 06-01-2026 | 296,01 | 4,1115 | 298,18 | 285,86 | 11,690 | 127.115.638,3 |
| 05-01-2026 | 284,32 | 5,7816 | 287,74 | 276,27 | 15,540 | -- |
| 03-01-2026 | -- | -- | -- | -- | -- | 96.463.977,3 |
| 02-01-2026 | 268,78 | 4,5958 | 271,21 | 265,17 | 11,810 | -- |
| 31-12-2025 | 256,97 | -1,1539 | 261,54 | 255,94 | -3,0000 | 20.757.330,5 |
| 30-12-2025 | 259,97 | -1,1483 | 265,06 | 259,81 | -3,0200 | 20.500.288,5 |
| 29-12-2025 | 262,99 | 0,4085 | 264,50 | 259,82 | 1,0700 | -- |
| 27-12-2025 | -- | -- | -- | -- | -- | 18.264.702,5 |
| 26-12-2025 | 261,92 | 0,5721 | 262,91 | 260,31 | 1,4900 | -- |
| 24-12-2025 | 260,43 | 0,0807 | 261,21 | 259,34 | 0,2099 | 6.940.831,4 |
| 23-12-2025 | 260,22 | 0,4012 | 260,45 | -- | 1,0400 | -- |
